Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 28.99 | 29.21 | 28.29 | 28.86 | 946,283 | +0.01(+0.03%) |
Feb 27, 2007 | 29.15 | 29.23 | 28.75 | 28.86 | 915,529 | -0.74(-2.50%) |
Feb 26, 2007 | 29.45 | 29.62 | 29.23 | 29.60 | 759,932 | +0.09(+0.31%) |
Feb 23, 2007 | 29.77 | 29.87 | 29.28 | 29.51 | 619,106 | -0.36(-1.21%) |
Feb 22, 2007 | 29.88 | 30.10 | 29.77 | 29.87 | 497,660 | -0.09(-0.30%) |
Feb 21, 2007 | 29.81 | 30.38 | 29.81 | 29.96 | 733,345 | +0.15(+0.50%) |
Feb 20, 2007 | 29.95 | 30.36 | 29.74 | 29.81 | 999,060 | -0.26(-0.87%) |
Feb 16, 2007 | 30.30 | 30.30 | 29.86 | 30.07 | 1,371,286 | -0.19(-0.63%) |
Feb 15, 2007 | 29.60 | 31.04 | 29.55 | 30.26 | 964,204 | +0.35(+1.15%) |
Feb 14, 2007 | 29.95 | 29.95 | 29.60 | 29.92 | 1,001,550 | +0.12(+0.39%) |
Feb 13, 2007 | 30.11 | 30.13 | 29.76 | 29.80 | 978,227 | -0.38(-1.25%) |
Feb 12, 2007 | 30.22 | 30.43 | 29.93 | 30.18 | 759,355 | -0.12(-0.38%) |
Feb 09, 2007 | 30.73 | 30.84 | 30.25 | 30.30 | 781,738 | -0.54(-1.76%) |
Feb 08, 2007 | 31.34 | 31.55 | 30.65 | 30.84 | 602,536 | -0.58(-1.83%) |
Feb 07, 2007 | 31.12 | 31.49 | 30.90 | 31.41 | 412,131 | +0.22(+0.71%) |
Feb 06, 2007 | 30.98 | 31.25 | 30.73 | 31.19 | 319,546 | +0.13(+0.42%) |
Feb 05, 2007 | 31.64 | 31.64 | 31.01 | 31.06 | 520,386 | -0.47(-1.49%) |
Feb 02, 2007 | 30.27 | 32.75 | 30.27 | 31.53 | 1,962,472 | +1.37(+4.53%) |
Feb 01, 2007 | 30.10 | 30.21 | 29.89 | 30.16 | 679,033 | +0.07(+0.22%) |
Jan 31, 2007 | 29.50 | 30.18 | 29.42 | 30.10 | 619,645 | +0.39(+1.33%) |
Jan 30, 2007 | 29.61 | 29.74 | 29.34 | 29.70 | 577,326 | +0.02(+0.06%) |
Jan 29, 2007 | 29.69 | 29.86 | 29.41 | 29.69 | 571,647 | -0.01(-0.03%) |
Jan 26, 2007 | 29.80 | 29.90 | 29.36 | 29.69 | 568,033 | -0.12(-0.41%) |
Jan 25, 2007 | 30.11 | 30.11 | 29.77 | 29.82 | 527,137 | -0.38(-1.25%) |
Jan 24, 2007 | 30.16 | 30.22 | 29.92 | 30.20 | 716,313 | +0.16(+0.55%) |
Jan 23, 2007 | 30.02 | 30.20 | 29.89 | 30.03 | 908,095 | +0.05(+0.16%) |
Jan 22, 2007 | 30.12 | 30.20 | 29.88 | 29.98 | 1,032,981 | -0.01(-0.03%) |
Jan 19, 2007 | 30.34 | 30.34 | 29.78 | 29.99 | 1,021,122 | -0.24(-0.79%) |
Jan 18, 2007 | 29.89 | 30.23 | 29.87 | 30.23 | 1,535,670 | +0.32(+1.07%) |
Jan 17, 2007 | 29.91 | 30.09 | 29.87 | 29.91 | 1,249,989 | -0.12(-0.41%) |
Jan 16, 2007 | 29.93 | 30.37 | 29.92 | 30.03 | 1,215,684 | +0.14(+0.47%) |
Jan 12, 2007 | 30.12 | 31.13 | 29.60 | 29.89 | 7,626,168 | -3.48(-10.42%) |
Jan 11, 2007 | 32.83 | 33.49 | 32.68 | 33.37 | 590,262 | +0.54(+1.65%) |
Jan 10, 2007 | 32.72 | 32.87 | 32.48 | 32.83 | 515,080 | +0.06(+0.18%) |
Jan 09, 2007 | 32.61 | 32.80 | 32.39 | 32.77 | 338,999 | +0.10(+0.30%) |
Jan 08, 2007 | 32.81 | 32.95 | 32.41 | 32.67 | 399,673 | -0.03(-0.10%) |
Jan 05, 2007 | 32.72 | 32.84 | 32.60 | 32.70 | 491,283 | -0.16(-0.50%) |
Jan 04, 2007 | 32.39 | 32.89 | 32.39 | 32.87 | 534,021 | +0.31(+0.96%) |
Jan 03, 2007 | 32.15 | 32.85 | 32.10 | 32.56 | 876,661 | +0.35(+1.07%) |
Dec 29, 2006 | 32.21 | 32.48 | 32.15 | 32.21 | 451,677 | -0.09(-0.28%) |
Dec 28, 2006 | 32.13 | 32.45 | 31.90 | 32.30 | 339,901 | +0.16(+0.51%) |
Dec 27, 2006 | 31.64 | 32.25 | 31.50 | 32.14 | 275,591 | +0.42(+1.32%) |
Dec 26, 2006 | 31.57 | 31.82 | 31.30 | 31.72 | 222,558 | +0.01(+0.03%) |
Dec 22, 2006 | 31.42 | 31.82 | 31.41 | 31.71 | 317,297 | +0.07(+0.21%) |
Dec 21, 2006 | 31.92 | 32.12 | 31.62 | 31.64 | 474,905 | -0.42(-1.31%) |
Dec 20, 2006 | 31.82 | 32.17 | 31.41 | 32.06 | 447,737 | +0.31(+0.98%) |
Dec 19, 2006 | 31.45 | 31.86 | 31.29 | 31.75 | 422,869 | +0.08(+0.26%) |
Dec 18, 2006 | 31.78 | 32.01 | 31.49 | 31.67 | 678,245 | +0.08(+0.26%) |
Dec 15, 2006 | 32.10 | 32.23 | 31.54 | 31.59 | 875,718 | -0.39(-1.21%) |
Dec 14, 2006 | 32.07 | 32.25 | 31.66 | 31.97 | 415,131 | -0.08(-0.26%) |
Dec 13, 2006 | 31.75 | 32.15 | 31.26 | 32.05 | 527,336 | +0.34(+1.06%) |
Dec 12, 2006 | 32.01 | 32.25 | 31.59 | 31.72 | 448,918 | -0.42(-1.31%) |
Dec 11, 2006 | 31.90 | 32.17 | 31.78 | 32.14 | 518,961 | +0.22(+0.70%) |
Dec 08, 2006 | 32.41 | 32.42 | 31.70 | 31.92 | 885,177 | -0.54(-1.67%) |
Dec 07, 2006 | 32.83 | 32.93 | 32.45 | 32.46 | 412,891 | -0.35(-1.08%) |
Dec 06, 2006 | 32.97 | 32.98 | 32.52 | 32.81 | 714,782 | -0.08(-0.25%) |
Dec 05, 2006 | 33.53 | 33.53 | 32.76 | 32.89 | 1,220,882 | -0.44(-1.33%) |
Dec 04, 2006 | 33.07 | 33.50 | 32.89 | 33.34 | 413,007 | +0.26(+0.80%) |